CTCP Nhiệt điện Bà Rịa (btp)

6.55
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		0.05 0.68% 807,900 -238,200 -1.3
6.55
7.44
6.55
2 tháng
(2026-08-10) 		-0.04 -0.54% 1,328,100 -469,300 -3.0
6.55
7.47
6.55
3 tháng
(2026-07-10) 		-0.80 -9.76% 2,035,400 -471,600 -3.0
6.55
8.20
6.55
6 tháng
(2026-04-13) 		-0.98 -11.69% 3,474,300 -572,900 -3.8
6.55
8.46
6.55
12 tháng
(2025-10-13) 		-2.90 -28.14% 11,878,800 -3,247,600 -27.9
6.55
10.30
6.55
24 tháng
(2024-10-18) 		-4.93 -39.98% 17,883,500 -4,562,400 -42.7
6.55
12.33
6.55
36 tháng
(2023-10-24) 		-3.76 -33.69% 35,381,100 -5,027,400 -49.3
6.55
16.93
6.55
60 tháng
(2021-11-03) 		-4.77 -39.18% 46,090,600 -4,911,070 -34.9
6.55
16.93
6.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2019
6.81
 420 6.81 6.81 6.81 0 0 0
14/08/2019
6.81
 7,470 6.86 6.86 6.70 0 0 0
13/08/2019
6.81
 18,190 6.86 6.86 6.67 0 0 0
12/08/2019
6.81
 1,350 6.81 6.81 6.81 0 0 0
09/08/2019
6.78
 3,920 6.67 6.81 6.67 0 0 0
08/08/2019
6.67
 5,180 6.64 6.75 6.64 0 200 0.0
07/08/2019
6.70
 11,820 6.67 6.75 6.64 0 0 0
06/08/2019
6.70
 10,280 6.64 6.75 6.64 0 100 0.0
05/08/2019
6.75
 40,950 6.86 6.86 6.72 0 0 0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
02/08/2019
6.86
 21,960 7.08 7.08 6.86 7,000 0 0.1
01/08/2019
6.89
 25,920 6.97 7.02 6.89 0 0 0
31/07/2019
6.97
 43,840 6.97 6.97 6.97 0 0 0
30/07/2019
7.02
 40,020 6.99 7.02 6.94 300 0 0.0
29/07/2019
7.02
 27,080 6.97 7.02 6.97 0 0 0
26/07/2019
7.02
 40,130 7.05 7.21 6.97 0 0 0
25/07/2019
7.05
 9,780 6.97 7.05 6.97 0 0 0
24/07/2019
6.97
 57,480 7.02 7.02 6.94 0 0 0
23/07/2019
7.02
 57,180 7.23 7.23 6.97 0 0 0
22/07/2019
7.02
 74,050 7.18 7.26 6.97 0 0 0
19/07/2019
7.26
 13,350 7.29 7.31 7.23 0 0 0
18/07/2019
7.29
 133,800 7.29 7.44 7.26 0 0 0
17/07/2019
7.29
 146,940 7.18 7.36 7.07 0 0 0
16/07/2019
6.97
 45,490 6.92 6.99 6.92 0 0 0
15/07/2019
6.99
 1,010 7.05 7.05 6.97 0 0 0
12/07/2019
6.89
 20,190 7.05 7.05 6.86 0 0 0
11/07/2019
7.05
 6,250 7.13 7.13 6.99 0 0 0
10/07/2019
7.05
 19,510 7.15 7.15 7.02 0 0 0
09/07/2019
7.05
 33,650 7.02 7.18 7.02 0 0 0
08/07/2019
7.02
 26,860 6.97 7.07 6.97 0 0 0
05/07/2019
6.97
 55,850 6.92 6.97 6.92 2,000 0 0.0
04/07/2019
6.92
 33,450 6.92 7.02 6.92 0 0 0
03/07/2019
6.92
 44,160 6.92 6.92 6.86 0 0 0
02/07/2019
6.86
 69,890 6.86 6.97 6.78 0 0 0
01/07/2019
6.78
 11,150 6.78 6.81 6.70 0 0 0
28/06/2019
6.70
 2,170 6.70 6.78 6.65 0 0 0
27/06/2019
6.81
 16,860 6.81 6.81 6.70 0 0 0
26/06/2019
6.92
 20,050 6.86 6.94 6.86 0 70 0.0
25/06/2019
6.86
 21,690 6.78 6.97 6.78 0 0 0
24/06/2019
6.86
 20,040 6.70 6.92 6.70 0 0 0
21/06/2019
6.70
 26,360 6.70 6.78 6.70 7,300 0 0.1
20/06/2019
6.65
 37,290 6.63 6.70 6.57 0 0 0
19/06/2019
6.65
 31,110 6.65 6.70 6.55 0 0 0
18/06/2019
6.60
 2,510 6.70 6.70 6.60 0 0 0
17/06/2019
6.65
 5,180 6.57 6.65 6.57 3,000 0 0.0
14/06/2019
6.57
 2,410 6.49 6.57 6.49 0 0 0
13/06/2019
6.65
 9,000 6.55 6.65 6.47 0 0 0
12/06/2019
6.55
 7,940 6.55 6.55 6.49 0 0 0
11/06/2019
6.57
 10,510 6.55 6.60 6.55 0 0 0
10/06/2019
6.60
 2,730 6.60 6.63 6.52 0 0 0
07/06/2019
6.60
 11,660 6.44 6.60 6.44 10,000 0 0.1
06/06/2019
6.55
 8,050 6.55 6.55 6.44 1,000 0 0.0
05/06/2019
6.55
 9,110 6.49 6.55 6.49 0 0 0
04/06/2019
6.55
 52,430 6.60 6.60 6.44 0 0 0
03/06/2019
6.52
 3,700 6.63 6.63 6.52 0 0 0
31/05/2019
6.65
 7,120 6.55 6.65 6.55 0 0 0
30/05/2019
6.63
 8,980 6.52 6.65 6.52 0 0 0
29/05/2019
6.60
 7,430 6.65 6.65 6.55 0 0 0
28/05/2019
6.57
 6,900 6.70 6.70 6.49 0 1,120 0.0
27/05/2019
6.63
 7,140 6.60 6.63 6.57 0 0 0
24/05/2019
6.60
 7,340 6.60 6.60 6.49 0 0 0
23/05/2019
6.60
 7,750 6.73 6.73 6.55 0 0 0
22/05/2019
6.73
 11,330 6.73 6.76 6.60 10 0 0.0
21/05/2019
6.76
 15,330 6.76 6.76 6.60 0 0 0
20/05/2019
6.76
 18,040 6.49 6.76 6.49 0 0 0
17/05/2019
6.76
 6,050 6.76 6.76 6.65 0 0 0
16/05/2019
6.76
 4,450 6.78 6.78 6.76 0 0 0
15/05/2019
6.76
 7,590 6.60 6.76 6.60 0 0 0
14/05/2019
6.68
 4,680 6.60 6.68 6.60 620 0 0.0
13/05/2019
6.63
 8,660 6.60 6.68 6.60 2,220 0 0.0
10/05/2019
6.60
 1,350 6.44 6.60 6.36 0 0 0
09/05/2019
6.39
 2,180 6.60 6.60 6.39 0 0 0
08/05/2019
6.60
 54,810 6.55 6.63 6.44 0 0 0
07/05/2019
6.49
 18,430 6.31 6.49 6.31 10 0 0.0
06/05/2019
6.31
 26,750 6.65 6.65 6.31 0 0 0
03/05/2019
6.65
 1,630 6.70 6.70 6.60 0 0 0
02/05/2019
6.63
 15,570 6.63 6.70 6.60 0 0 0
26/04/2019
6.63
 12,470 6.68 6.70 6.60 0 0 0
25/04/2019
6.70
 27,830 6.65 6.70 6.49 0 24,810 -0.3
24/04/2019
6.60
 18,310 6.60 6.60 6.49 0 8,330 -0.1
23/04/2019
6.41
 64,810 6.70 6.73 6.41 30 0 0.0
22/04/2019
6.70
 26,250 6.86 6.86 6.65 0 0 0
19/04/2019
6.94
 11,750 6.94 6.94 6.89 0 0 0
18/04/2019
6.94
 36,660 6.97 7.02 6.86 0 6,020 -0.1
17/04/2019
6.97
 23,180 6.97 7.07 6.97 2,000 0 0.0
16/04/2019
6.97
 32,660 6.97 7.15 6.89 0 0 0
12/04/2019
6.97
 17,610 7.02 7.02 6.97 0 0 0
11/04/2019
7.05
 33,810 7.02 7.13 6.97 0 0 0
10/04/2019
6.99
 17,660 6.99 7.02 6.97 7,000 0 0.1
09/04/2019
6.99
 19,650 7.13 7.13 6.99 0 0 0
08/04/2019
7.18
 30,630 7.23 7.23 7.05 10 0 0.0
05/04/2019
7.18
 43,350 7.29 7.29 7.18 6,020 0 0.1
04/04/2019
7.18
 27,690 7.10 7.23 7.10 0 0 0
03/04/2019
7.07
 38,180 6.92 7.13 6.92 2,460 0 0.0
02/04/2019
6.92
 50,390 6.92 7.02 6.92 14,140 0 0.2
01/04/2019
6.92
 32,960 7.02 7.05 6.89 0 0 0
29/03/2019
7.02
 58,300 7.02 7.05 6.99 13,760 10,000 0.0
28/03/2019
7.02
 36,520 7.07 7.07 6.92 3,000 0 0.0
27/03/2019
7.07
 16,150 6.92 7.10 6.92 0 0 0
26/03/2019
6.92
 66,160 6.92 7.07 6.86 0 0 0
25/03/2019
6.92
 78,870 6.92 7.07 6.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc